Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 85.89 | 86.57 | 84.75 | 86.06 | 120,355 | -0.18(-0.20%) |
May 28, 2020 | 88.44 | 88.57 | 86.16 | 86.24 | 317,888 | -0.54(-0.62%) |
May 27, 2020 | 85.11 | 86.82 | 83.47 | 86.78 | 226,529 | +3.91(+4.72%) |
May 26, 2020 | 81.87 | 83.51 | 81.73 | 82.87 | 172,011 | +3.87(+4.90%) |
May 22, 2020 | 79.12 | 79.25 | 77.94 | 79.00 | 66,522 | +0.13(+0.16%) |
May 21, 2020 | 77.94 | 79.19 | 77.65 | 78.87 | 139,361 | +0.93(+1.19%) |
May 20, 2020 | 77.88 | 78.70 | 77.68 | 77.94 | 141,448 | +1.21(+1.58%) |
May 19, 2020 | 78.32 | 78.85 | 76.64 | 76.73 | 124,250 | -1.70(-2.17%) |
May 18, 2020 | 75.87 | 78.78 | 75.87 | 78.43 | 257,799 | +5.18(+7.07%) |
May 15, 2020 | 72.46 | 73.89 | 72.13 | 73.25 | 141,540 | +0.16(+0.21%) |
May 14, 2020 | 72.59 | 73.27 | 70.66 | 73.10 | 493,417 | -0.79(-1.07%) |
May 13, 2020 | 75.62 | 75.63 | 73.07 | 73.89 | 316,693 | -2.02(-2.66%) |
May 12, 2020 | 78.64 | 78.91 | 75.91 | 75.91 | 122,952 | -2.65(-3.37%) |
May 11, 2020 | 78.90 | 79.20 | 77.84 | 78.56 | 243,830 | -1.07(-1.35%) |
May 08, 2020 | 76.83 | 79.77 | 76.83 | 79.63 | 189,845 | +4.41(+5.86%) |
May 07, 2020 | 75.05 | 76.22 | 74.87 | 75.23 | 274,545 | +0.97(+1.30%) |
May 06, 2020 | 76.28 | 76.28 | 74.04 | 74.26 | 174,054 | -1.47(-1.94%) |
May 05, 2020 | 76.26 | 77.68 | 75.57 | 75.73 | 200,570 | +0.38(+0.51%) |
May 04, 2020 | 75.43 | 75.56 | 74.15 | 75.34 | 216,017 | -1.49(-1.93%) |
May 01, 2020 | 78.05 | 78.13 | 75.85 | 76.83 | 144,917 | -2.65(-3.33%) |
Apr 30, 2020 | 81.33 | 81.33 | 78.99 | 79.48 | 167,545 | -2.60(-3.17%) |
Apr 29, 2020 | 80.49 | 82.98 | 79.86 | 82.08 | 142,996 | +3.32(+4.22%) |
Apr 28, 2020 | 78.25 | 79.43 | 77.14 | 78.75 | 171,709 | +1.85(+2.40%) |
Apr 27, 2020 | 75.17 | 77.27 | 74.94 | 76.91 | 297,062 | +2.33(+3.12%) |
Apr 24, 2020 | 75.33 | 75.40 | 73.55 | 74.58 | 96,918 | -0.28(-0.38%) |
Apr 23, 2020 | 75.28 | 76.43 | 74.85 | 74.87 | 166,799 | +0.11(+0.14%) |
Apr 22, 2020 | 75.27 | 75.37 | 74.41 | 74.76 | 141,202 | +1.35(+1.84%) |
Apr 21, 2020 | 75.09 | 75.63 | 73.00 | 73.41 | 136,418 | -3.35(-4.37%) |
Apr 20, 2020 | 77.65 | 78.50 | 76.65 | 76.76 | 196,215 | -2.19(-2.77%) |
Apr 17, 2020 | 77.46 | 79.15 | 77.38 | 78.95 | 126,495 | +4.59(+6.18%) |
Apr 16, 2020 | 75.86 | 75.86 | 73.46 | 74.36 | 169,223 | -1.49(-1.96%) |
Apr 15, 2020 | 76.30 | 76.35 | 74.47 | 75.84 | 161,788 | -2.18(-2.79%) |
Apr 14, 2020 | 78.23 | 79.01 | 77.29 | 78.02 | 171,785 | +1.36(+1.77%) |
Apr 13, 2020 | 78.52 | 78.66 | 75.73 | 76.66 | 204,461 | -2.19(-2.78%) |
Apr 09, 2020 | 78.56 | 80.84 | 78.24 | 78.85 | 234,876 | +1.86(+2.41%) |
Apr 08, 2020 | 74.70 | 77.51 | 74.70 | 77.00 | 151,899 | +3.15(+4.26%) |
Apr 07, 2020 | 77.33 | 78.43 | 73.85 | 73.85 | 294,738 | -0.80(-1.07%) |
Apr 06, 2020 | 72.31 | 74.99 | 72.30 | 74.65 | 186,029 | +5.10(+7.33%) |
Apr 03, 2020 | 69.93 | 70.78 | 68.59 | 69.55 | 80,953 | -0.55(-0.78%) |
Apr 02, 2020 | 69.15 | 72.28 | 68.89 | 70.10 | 341,792 | +0.59(+0.84%) |
Apr 01, 2020 | 71.20 | 71.96 | 69.14 | 69.51 | 254,722 | -4.84(-6.51%) |
Mar 31, 2020 | 75.24 | 76.20 | 73.77 | 74.35 | 321,620 | -1.39(-1.83%) |
Mar 30, 2020 | 76.03 | 76.03 | 73.43 | 75.74 | 227,097 | -0.24(-0.32%) |
Mar 27, 2020 | 77.42 | 78.31 | 75.47 | 75.98 | 230,783 | -4.42(-5.49%) |
Mar 26, 2020 | 74.40 | 80.60 | 74.10 | 80.40 | 361,875 | +7.40(+10.13%) |
Mar 25, 2020 | 70.02 | 75.52 | 68.32 | 73.00 | 501,690 | +4.86(+7.13%) |
Mar 24, 2020 | 65.39 | 68.29 | 65.39 | 68.14 | 427,669 | +6.12(+9.86%) |
Mar 23, 2020 | 62.70 | 62.84 | 58.89 | 62.03 | 510,363 | -1.18(-1.87%) |
Mar 20, 2020 | 66.73 | 68.60 | 63.07 | 63.21 | 339,776 | -3.14(-4.73%) |
Mar 19, 2020 | 63.65 | 66.84 | 60.91 | 66.34 | 368,406 | +1.83(+2.84%) |
Mar 18, 2020 | 65.10 | 67.11 | 60.81 | 64.51 | 533,395 | -6.82(-9.57%) |
Mar 17, 2020 | 69.39 | 71.33 | 65.05 | 71.33 | 462,802 | +3.48(+5.14%) |
Mar 16, 2020 | 69.10 | 72.21 | 67.46 | 67.85 | 710,486 | -10.42(-13.31%) |
Mar 13, 2020 | 77.11 | 78.40 | 72.92 | 78.26 | 685,219 | +4.88(+6.65%) |
Mar 12, 2020 | 75.70 | 77.65 | 72.86 | 73.38 | 865,973 | -9.60(-11.57%) |
Mar 11, 2020 | 86.66 | 87.56 | 81.65 | 82.98 | 370,450 | -6.43(-7.19%) |
Mar 10, 2020 | 89.05 | 89.45 | 85.29 | 89.41 | 510,531 | +3.33(+3.87%) |
Mar 09, 2020 | 84.31 | 89.10 | 83.73 | 86.08 | 627,640 | -8.64(-9.12%) |
Mar 06, 2020 | 93.64 | 95.16 | 92.18 | 94.71 | 494,623 | -2.04(-2.11%) |
Mar 05, 2020 | 99.97 | 100.36 | 96.04 | 96.75 | 196,485 | -5.85(-5.70%) |
Mar 04, 2020 | 99.96 | 102.72 | 98.89 | 102.61 | 236,207 | +4.17(+4.24%) |
Mar 03, 2020 | 100.09 | 102.70 | 97.80 | 98.43 | 206,797 | -1.30(-1.30%) |